NAGASE & CO., LTD.(8012) Historical

52 Week High Apr 15, 2026

1,257.0 JPY

52 Week Low May 1, 2025

625.5 JPY

Yearly High Apr 15, 2026

1,257.0 JPY

Yearly Low Jan 5, 2026

956.2 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,188	1,188	1,158	1,176	-32	-2.65%	252,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,199.0	1,215.0	1,187.5	1,208.0	+22.0	+1.85%	787,300
Apr 27, 2026	1,182.5	1,201.0	1,172.0	1,186.0	-2.5	-0.21%	718,500
Apr 24, 2026	1,187.5	1,191.0	1,170.0	1,188.5	+12.0	+1.02%	825,100
Apr 23, 2026	1,177.0	1,185.5	1,162.0	1,176.5	-8.5	-0.72%	662,400
Apr 22, 2026	1,196.0	1,200.0	1,180.0	1,185.0	-22.5	-1.86%	565,200
Apr 21, 2026	1,200.0	1,214.5	1,200.0	1,207.5	+13.5	+1.13%	487,800
Apr 20, 2026	1,193.5	1,203.5	1,186.5	1,194.0	+2.0	+0.17%	550,900
Apr 17, 2026	1,217.0	1,217.0	1,192.0	1,192.0	-25.0	-2.05%	949,100
Apr 16, 2026	1,222.5	1,232.0	1,212.0	1,217.0	-5.5	-0.45%	709,000
Apr 15, 2026	1,250.0	1,257.0	1,222.5	1,222.5	-8.5	-0.69%	750,100
Apr 14, 2026	1,250.0	1,253.0	1,231.0	1,231.0	-8.0	-0.65%	504,800
Apr 13, 2026	1,235.0	1,250.5	1,226.0	1,239.0	+4.0	+0.32%	765,500
Apr 10, 2026	1,241.5	1,254.0	1,235.0	1,235.0	+1.5	+0.12%	755,800
Apr 9, 2026	1,247.0	1,256.5	1,228.0	1,233.5	-6.0	-0.48%	812,100
Apr 8, 2026	1,230.0	1,240.5	1,210.0	1,239.5	+56.5	+4.78%	1,096,500
Apr 7, 2026	1,180.0	1,191.5	1,172.0	1,183.0	+6.0	+0.51%	679,100
Apr 6, 2026	1,173.0	1,189.5	1,172.0	1,177.0	+1.5	+0.13%	540,600
Apr 3, 2026	1,175.5	1,196.0	1,171.0	1,175.5	+4.0	+0.34%	588,400
Apr 2, 2026	1,201.5	1,210.0	1,171.5	1,171.5	-30.5	-2.54%	956,900
Apr 1, 2026	1,180.5	1,202.0	1,167.0	1,202.0	+47.0	+4.07%	908,200